×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone 50
- Valor: 36909298
- 10.10.2024 - 13:21:55
- 501.19
- -0.17%
- -0.86
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 13:21:56 |
501.19 | -0.17% | -0.86 | 0 | |||
|
AB InBev 10.10.2024 / 13:06:34 |
58.62 | -0.39% | -0.23 | 58.62 | 58.64 | 133'684 | |
|
adidas N 10.10.2024 / 13:06:03 |
234.40 | -0.91% | -2.15 | 234.30 | 234.50 | 64'956 | |
|
Adyen 10.10.2024 / 13:06:36 |
1'372.80 | -1.82% | -25.40 | 1'372.20 | 1'372.60 | 8'375 | |
|
Air Liquide 10.10.2024 / 13:06:34 |
169.43 | -0.03% | -0.05 | 169.38 | 169.42 | 102'356 | |
|
Airbus Br Rg 10.10.2024 / 13:06:39 |
127.89 | 0.45% | 0.57 | 127.88 | 127.92 | 222'894 | |
|
Allianz N 10.10.2024 / 13:06:56 |
293.50 | 0.03% | 0.10 | 293.50 | 293.60 | 87'425 | |
|
ASML Hldg Br Rg 10.10.2024 / 13:06:47 |
761.10 | -0.83% | -6.40 | 760.90 | 761.00 | 93'639 | |
|
AXA 10.10.2024 / 13:06:34 |
34.79 | 0.35% | 0.12 | 34.79 | 34.80 | 425'589 | |
|
Banco Santander Rg 10.10.2024 / 13:06:53 |
4.550 | 0.17% | 0.01 | 4.550 | 4.551 | 3'854'125 | |
|
BASF N 10.10.2024 / 13:06:34 |
47.52 | 0.30% | 0.14 | 47.52 | 47.53 | 265'570 | |
|
Bayer N 10.10.2024 / 13:06:34 |
26.96 | -0.86% | -0.24 | 26.95 | 26.97 | 636'823 | |
|
BMW I 10.10.2024 / 13:06:21 |
77.56 | 0.34% | 0.26 | 77.54 | 77.56 | 128'068 | |
|
BNP Paribas A 10.10.2024 / 13:06:41 |
62.01 | -0.14% | -0.09 | 62.00 | 62.01 | 203'887 | |
|
Danone 10.10.2024 / 13:06:53 |
64.61 | -0.23% | -0.15 | 64.60 | 64.62 | 96'283 | |
|
Dassault Syst 10.10.2024 / 13:06:42 |
33.72 | -1.09% | -0.37 | 33.71 | 33.73 | 348'626 | |
|
Deutsche Post N 10.10.2024 / 13:06:22 |
37.77 | -1.88% | -0.73 | 37.76 | 37.78 | 452'424 | |
|
Deutsche Telekom N 10.10.2024 / 13:06:03 |
27.09 | 1.37% | 0.37 | 27.08 | 27.09 | 1'812'209 | |
|
Enel N 10.10.2024 / 13:06:34 |
6.979 | -0.40% | -0.03 | 6.978 | 6.980 | 2'614'383 | |
|
ENGIE 10.10.2024 / 13:05:41 |
15.513 | 0.83% | 0.13 | 15.505 | 15.515 | 536'558 | |
|
Eni N 10.10.2024 / 13:06:50 |
14.208 | 0.34% | 0.05 | 14.206 | 14.208 | 838'949 | |
|
EssilorLuxott 10.10.2024 / 13:06:35 |
209.90 | -1.94% | -4.15 | 209.90 | 210.00 | 171'022 | |
|
Ferrari Rg 10.10.2024 / 13:06:37 |
414.50 | -1.12% | -4.70 | 414.40 | 414.60 | 35'871 | |
|
Heineken Br Rg 10.10.2024 / 13:06:35 |
76.74 | -1.11% | -0.86 | 76.74 | 76.76 | 161'323 | |
|
Hermes Intl 10.10.2024 / 13:05:35 |
2'112.00 | -0.59% | -12.50 | 2'111.00 | 2'112.00 | 13'208 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 13:21:56 |
501.19 | 8.73% | 29.88% | 1.25% | 3.13% | 1.43% | 16.79% | 21.15% |
|
AB InBev 10.10.2024 / 13:06:34 |
58.62 | 0.74% | 4.59% | -2.64% | 0.29% | 3.86% | 13.47% | 23.62% |
|
adidas N 10.10.2024 / 13:06:03 |
234.40 | 28.39% | 85.59% | -0.55% | 7.20% | 0.80% | 37.93% | -9.82% |
|
Adyen 10.10.2024 / 13:06:36 |
1'372.80 | 19.85% | 8.52% | 1.73% | 5.16% | 19.51% | 83.11% | -41.68% |
|
Air Liquide 10.10.2024 / 13:06:34 |
169.43 | 5.85% | 40.81% | 1.59% | -0.16% | 2.37% | 14.06% | 47.03% |
|
Airbus Br Rg 10.10.2024 / 13:06:39 |
127.89 | -8.83% | 14.68% | 1.27% | -2.02% | -2.62% | 1.69% | 12.45% |
|
Allianz N 10.10.2024 / 13:06:56 |
293.50 | 21.19% | 46.04% | 1.22% | 3.22% | 11.72% | 29.58% | 47.75% |
|
ASML Hldg Br Rg 10.10.2024 / 13:06:47 |
761.10 | 12.59% | 52.34% | 1.09% | 5.43% | -9.34% | 29.28% | 20.94% |
|
AXA 10.10.2024 / 13:06:34 |
34.79 | 17.57% | 33.06% | 2.79% | -2.22% | 7.83% | 22.69% | 43.03% |
|
Banco Santander Rg 10.10.2024 / 13:06:53 |
4.550 | 19.90% | 62.09% | 2.78% | 5.35% | 1.36% | 25.97% | 34.98% |
|
BASF N 10.10.2024 / 13:06:34 |
47.52 | -2.86% | 1.84% | 0.14% | 11.58% | 4.95% | 12.66% | -25.64% |
|
Bayer N 10.10.2024 / 13:06:34 |
26.96 | -19.18% | -43.72% | -9.55% | 0.57% | -0.17% | -39.09% | -43.05% |
|
BMW I 10.10.2024 / 13:06:21 |
77.56 | -23.37% | -7.29% | 1.35% | 8.78% | -15.13% | -21.21% | -8.72% |
|
BNP Paribas A 10.10.2024 / 13:06:41 |
62.01 | -0.78% | 16.62% | 3.44% | -2.10% | -2.68% | 4.32% | 8.95% |
|
Danone 10.10.2024 / 13:06:53 |
64.61 | 10.36% | 31.55% | 0.29% | -1.07% | 9.56% | 19.23% | 13.93% |
|
Dassault Syst 10.10.2024 / 13:06:42 |
33.72 | -22.93% | 1.78% | -4.93% | -6.15% | -1.29% | -8.72% | -22.43% |
|
Deutsche Post N 10.10.2024 / 13:06:22 |
37.77 | -14.26% | 9.42% | -1.77% | -5.95% | -6.56% | -3.34% | -27.26% |
|
Deutsche Telekom N 10.10.2024 / 13:06:03 |
27.09 | 23.16% | 43.09% | 3.06% | 2.03% | 11.85% | 32.32% | 59.37% |
|
Enel N 10.10.2024 / 13:06:34 |
6.979 | 3.92% | 38.61% | -0.07% | -1.27% | 2.33% | 21.27% | 1.43% |
|
ENGIE 10.10.2024 / 13:05:41 |
15.513 | -3.29% | 14.92% | 1.39% | -1.97% | 9.55% | 5.67% | 32.81% |
|
Eni N 10.10.2024 / 13:06:50 |
14.208 | -7.85% | 4.94% | 0.64% | 2.64% | -0.67% | -6.91% | 20.50% |
|
EssilorLuxott 10.10.2024 / 13:06:35 |
209.90 | 17.87% | 26.51% | 1.06% | 0.26% | 8.06% | 25.98% | 30.36% |
|
Ferrari Rg 10.10.2024 / 13:06:37 |
414.50 | 37.35% | 109.39% | 2.22% | -2.42% | 7.09% | 40.51% | 127.21% |
|
Heineken Br Rg 10.10.2024 / 13:06:35 |
76.74 | -15.60% | -11.70% | -2.13% | -7.71% | -14.54% | -8.84% | -14.73% |
|
Hermes Intl 10.10.2024 / 13:05:35 |
2'112.00 | 10.72% | 47.02% | -0.91% | 10.17% | 1.91% | 22.38% | 75.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 10.10.2024 / 13:06:52 |
3.834 | 0.68% |
3.847 09:07 |
3.803 09:00 |
3.878 27.09.24 |
2.6528 02.01.24 |
6'066'492 |
|
Banco Santander Rg 10.10.2024 / 13:06:53 |
4.550 | 0.17% |
4.581 09:07 |
4.503 10:42 |
5.130 30.08.24 |
3.563 30.01.24 |
3'854'125 |
|
Enel N 10.10.2024 / 13:06:34 |
6.979 | -0.40% |
7.026 09:00 |
6.960 11:13 |
7.258 01.10.24 |
5.664 10.04.24 |
2'614'383 |
|
Vivendi 10.10.2024 / 13:04:41 |
10.255 | -0.51% |
10.335 09:05 |
10.235 10:14 |
11.170 15.07.24 |
9.022 05.08.24 |
265'901 |
|
Iberdrola 10.10.2024 / 13:06:34 |
13.553 | -1.62% |
13.780 09:13 |
13.500 11:15 |
13.950 01.10.24 |
10.41 27.02.24 |
1'794'866 |
|
Eni N 10.10.2024 / 13:06:50 |
14.208 | 0.34% |
14.258 12:46 |
14.150 09:29 |
15.816 12.04.24 |
13.484 17.06.24 |
838'949 |
|
ENGIE 10.10.2024 / 13:05:41 |
15.513 | 0.83% |
15.525 12:52 |
15.405 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
536'558 |
|
ING Group Rg 10.10.2024 / 13:06:53 |
15.814 | 1.11% |
15.874 12:21 |
15.628 09:00 |
17.238 23.07.24 |
11.903 07.02.24 |
1'681'386 |
|
Deutsche Telekom N 10.10.2024 / 13:06:03 |
27.09 | 1.37% |
27.18 09:14 |
26.84 09:01 |
27.18 10.10.24 |
20.73 17.04.24 |
1'812'209 |
|
Roy.Philips Br Rg 10.10.2024 / 13:05:47 |
29.50 | 0.00% |
29.78 09:14 |
29.46 10:47 |
29.86 30.09.24 |
18.092 21.02.24 |
373'681 |
|
Neste Rg 10.10.2024 / 13:06:52 |
16.575 | 0.24% |
16.755 10:28 |
16.535 09:28 |
33.61 29.01.24 |
15.4725 13.09.24 |
96'939 |
|
Vonovia N 10.10.2024 / 13:06:31 |
31.61 | -1.34% |
32.17 09:03 |
31.56 11:13 |
33.93 01.10.24 |
23.74 15.03.24 |
180'231 |
|
Bayer N 10.10.2024 / 13:06:34 |
26.96 | -0.86% |
27.33 09:09 |
26.72 10:45 |
36.08 08.01.24 |
24.95 07.03.24 |
636'823 |
|
AXA 10.10.2024 / 13:06:34 |
34.79 | 0.35% |
34.92 09:10 |
34.59 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
425'589 |
|
Infineon Technolo N 10.10.2024 / 13:06:51 |
30.57 | 0.07% |
30.75 12:10 |
30.05 09:14 |
38.80 13.06.24 |
27.82 05.08.24 |
668'216 |
|
Prosus Rg-N 10.10.2024 / 13:06:55 |
39.69 | -0.64% |
40.35 09:01 |
39.63 10:24 |
41.76 02.10.24 |
25.025 22.01.24 |
623'281 |
|
Deutsche Post N 10.10.2024 / 13:06:22 |
37.77 | -1.88% |
38.53 09:00 |
37.34 10:42 |
45.67 26.01.24 |
35.83 13.08.24 |
452'424 |
|
Dassault Syst 10.10.2024 / 13:06:42 |
33.72 | -1.09% |
34.17 09:02 |
33.72 13:06 |
48.87 30.01.24 |
32.26 05.08.24 |
348'626 |
|
Inditex 10.10.2024 / 13:06:34 |
52.50 | -0.76% |
53.06 09:00 |
52.30 10:28 |
53.92 27.09.24 |
37.13 05.01.24 |
330'964 |
|
Kone-B Rg 10.10.2024 / 13:06:44 |
51.68 | -0.50% |
52.58 09:02 |
51.68 13:06 |
54.78 30.09.24 |
41.335 11.03.24 |
69'289 |
|
BASF N 10.10.2024 / 13:06:34 |
47.52 | 0.30% |
47.73 12:35 |
47.23 11:18 |
54.92 04.04.24 |
40.18 05.08.24 |
265'570 |
|
Siemens Health N 10.10.2024 / 13:06:55 |
52.30 | 1.44% |
52.30 12:35 |
51.52 09:04 |
58.16 08.03.24 |
47.79 20.09.24 |
134'580 |
|
AB InBev 10.10.2024 / 13:06:34 |
58.62 | -0.39% |
59.00 09:15 |
58.54 10:33 |
62.17 17.05.24 |
53.6 18.04.24 |
133'684 |
|
Danone 10.10.2024 / 13:06:53 |
64.61 | -0.23% |
64.88 09:11 |
64.52 09:00 |
66.34 10.09.24 |
56.14 20.06.24 |
96'283 |
|
TotalEnergies 10.10.2024 / 13:06:51 |
62.09 | 0.01% |
62.31 09:07 |
62.01 09:19 |
70.11 26.04.24 |
57.45 22.01.24 |
528'339 |